Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Coinsilium Group Ltd
(OP:
CINGF
)
0.0286
UNCHANGED
Streaming Delayed Price
Updated: 10:46 AM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
0.0223
0.0223
0.0150
0.0150
3,300
-0.01(-49.83%)
May 28, 2020
0.0300
0.0300
0.0225
0.0299
174,669
+0.00(+3.10%)
May 27, 2020
0.0230
0.0300
0.0230
0.0290
3,356
+0.01(+26.09%)
May 26, 2020
0.0225
0.0300
0.0150
0.0230
376,049
+0.01(+55.41%)
May 22, 2020
0.0306
0.0306
0.0146
0.0148
72,100
+0.00(+5.71%)
May 21, 2020
0.0140
0.0140
0.0140
0.0140
4,030
-0.00(-12.50%)
May 20, 2020
0.0160
0.0305
0.0160
0.0160
28,745
+0.00(+5.96%)
May 19, 2020
0.0305
0.0305
0.0151
0.0151
43,495
+0.00(+10.22%)
May 18, 2020
0.0135
0.0137
0.0135
0.0137
3,385
-0.02(-55.08%)
May 13, 2020
0.0305
0.0305
0.0305
0
+0.00(+0.00%)
May 12, 2020
0.0306
0.0306
0.0305
0.0305
1,600
+0.00(+1.67%)
May 11, 2020
0.0319
0.0319
0.0141
0.0300
54,900
-0.00(-4.76%)
May 08, 2020
0.0314
0.0315
0.0135
0.0315
20,400
-0.00(-1.25%)
May 07, 2020
0.0319
0.0319
0.0319
0.0319
25,578
+0.00(+0.31%)
May 06, 2020
0.0318
0.0318
0.0227
0.0318
16,550
+0.00(+2.91%)
May 05, 2020
0.0309
0.0309
0.0309
0.0309
1,309
+0.01(+23.60%)
May 04, 2020
0.0250
0.0250
0.0250
0.0250
1,250
+0.00(+0.00%)
May 01, 2020
0.0322
0.0322
0.0250
0.0250
16,900
-0.00(-12.89%)
Apr 30, 2020
0.0230
0.0329
0.0230
0.0287
10,350
-0.00(-12.77%)
Apr 29, 2020
0.0279
0.0334
0.0279
0.0329
57,103
+0.01(+55.92%)
Apr 28, 2020
0.0196
0.0279
0.0142
0.0211
29,122
+0.01(+49.65%)
Apr 27, 2020
0.0140
0.0250
0.0140
0.0141
930
-0.01(-29.50%)
Apr 24, 2020
0.0110
0.0200
0.0110
0.0200
20,600
-0.01(-41.18%)
Apr 23, 2020
0.0340
0.0340
0.0340
0.0340
800
+0.00(+0.00%)
Apr 22, 2020
0.0340
0.0340
0.0340
0.0340
16,000
+0.00(+15.25%)
Apr 20, 2020
0.0295
0.0295
0.0295
0
-0.00(-13.24%)
Apr 17, 2020
0.0141
0.0340
0.0141
0.0340
300
+0.02(+125.17%)
Apr 16, 2020
0.0190
0.0190
0.0151
0.0151
100,249
-0.00(-18.82%)
Apr 14, 2020
0.0186
0.0186
0.0186
0
-0.02(-45.29%)
Apr 13, 2020
0.0340
0.0340
0.0263
0.0340
6,823
+0.01(+29.28%)
Apr 09, 2020
0.0390
0.0390
0.0263
0.0263
5,000
-0.00(-15.16%)
Apr 08, 2020
0.0310
0.0310
0.0310
0.0310
20,179
+0.01(+71.27%)
Apr 07, 2020
0.0233
0.0233
0.0181
0.0181
2,150
-0.01(-24.90%)
Apr 06, 2020
0.0241
0.0241
0.0241
0.0241
100
+0.01(+33.15%)
Apr 02, 2020
0.0181
0.0181
0.0181
0
-0.01(-27.60%)
Apr 01, 2020
0.0250
0.0262
0.0250
0.0250
18,100
-0.01(-21.87%)
Mar 31, 2020
0.0303
0.0320
0.0280
0.0320
294,000
+0.00(+12.28%)
Mar 30, 2020
0.0320
0.0320
0.0180
0.0285
54,950
+0.00(+15.85%)
Mar 25, 2020
0.0246
0.0246
0.0246
0
+0.00(+23.00%)
Mar 24, 2020
0.0200
0.0200
0.0186
0.0200
13,500
+0.00(+16.96%)
Mar 23, 2020
0.0171
0.0171
0.0171
0.0171
3,300
+0.00(+0.00%)
Mar 20, 2020
0.0171
0.0186
0.0171
0.0171
13,500
+0.00(+0.00%)
Mar 19, 2020
0.0186
0.0201
0.0171
0.0171
25,000
+0.00(+6.21%)
Mar 17, 2020
0.0161
0.0161
0.0161
0
+0.00(+34.17%)
Mar 16, 2020
0.0122
0.0122
0.0110
0.0120
14,665
-0.00(-28.99%)
Mar 13, 2020
0.0143
0.0169
0.0143
0.0169
1,600
-0.00(-6.11%)
Mar 12, 2020
0.0201
0.0201
0.0145
0.0180
270,550
-0.00(-10.45%)
Mar 11, 2020
0.0201
0.0201
0.0201
0.0201
3,620
-0.00(-8.64%)
Mar 05, 2020
0.0220
0.0220
0.0220
0
+0.00(+5.77%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.